Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.66 +0.06 (+0.35%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.775 7.796 7.737 7.796 20,810 +0.03(+0.38%)
Jun 27, 2014 7.741 7.771 7.729 7.767 13,334 +0.00(+0.05%)
Jun 26, 2014 7.767 7.775 7.737 7.762 74,865 -0.01(-0.11%)
Jun 25, 2014 7.750 7.779 7.695 7.771 37,834 +0.01(+0.16%)
Jun 24, 2014 7.750 7.758 7.716 7.758 46,819 +0.01(+0.16%)
Jun 23, 2014 7.758 7.758 7.715 7.746 38,144 +0.00(+0.00%)
Jun 20, 2014 7.729 7.758 7.687 7.746 53,418 +0.04(+0.49%)
Jun 19, 2014 7.695 7.750 7.683 7.708 35,422 +0.01(+0.11%)
Jun 18, 2014 7.691 7.700 7.662 7.700 47,989 +0.03(+0.33%)
Jun 17, 2014 7.674 7.720 7.645 7.674 25,098 -0.00(-0.05%)
Jun 16, 2014 7.687 7.691 7.666 7.679 27,378 -0.01(-0.11%)
Jun 13, 2014 7.720 7.720 7.666 7.687 41,988 +0.00(+0.05%)
Jun 12, 2014 7.720 7.720 7.683 7.683 32,064 -0.04(-0.49%)
Jun 11, 2014 7.712 7.720 7.683 7.720 60,790 +0.01(+0.11%)
Jun 10, 2014 7.683 7.720 7.660 7.712 34,199 +0.09(+1.23%)
Jun 06, 2014 7.556 7.635 7.556 7.618 50,138 +0.07(+0.88%)
Jun 05, 2014 7.576 7.610 7.539 7.551 69,706 -0.03(-0.44%)
Jun 04, 2014 7.576 7.606 7.531 7.585 56,068 +0.01(+0.18%)
Jun 03, 2014 7.576 7.606 7.556 7.571 55,605 -0.02(-0.23%)
Jun 02, 2014 7.631 7.693 7.583 7.589 79,028 -0.02(-0.22%)
May 30, 2014 7.556 7.610 7.556 7.606 42,959 +0.03(+0.33%)
May 29, 2014 7.593 7.593 7.564 7.581 38,007 +0.01(+0.11%)
May 28, 2014 7.531 7.610 7.531 7.572 101,683 -0.00(-0.06%)
May 27, 2014 7.522 7.585 7.522 7.576 57,885 +0.04(+0.50%)
May 23, 2014 7.551 7.539 7.539 7.539 63,038 +0.01(+0.17%)
May 22, 2014 7.510 7.526 7.493 7.526 55,423 +0.03(+0.38%)
May 21, 2014 7.493 7.497 7.476 7.497 41,037 +0.01(+0.11%)
May 20, 2014 7.489 7.506 7.468 7.489 40,972 -0.00(-0.06%)
May 19, 2014 7.447 7.501 7.447 7.493 76,715 +0.03(+0.45%)
May 16, 2014 7.451 7.476 7.426 7.460 56,432 +0.03(+0.39%)
May 15, 2014 7.455 7.493 7.418 7.430 63,359 -0.05(-0.70%)
May 14, 2014 7.493 7.493 7.472 7.483 40,951 +0.01(+0.14%)
May 13, 2014 7.501 7.547 7.472 7.472 31,984 -0.03(-0.33%)
May 12, 2014 7.518 7.551 7.455 7.497 43,549 +0.02(+0.28%)
May 09, 2014 7.497 7.497 7.455 7.476 73,103 -0.01(-0.17%)
May 08, 2014 7.451 7.526 7.451 7.489 62,300 +0.06(+0.81%)
May 07, 2014 7.454 7.508 7.425 7.429 51,462 -0.02(-0.22%)
May 06, 2014 7.404 7.454 7.404 7.445 37,981 +0.02(+0.28%)
May 05, 2014 7.425 7.479 7.408 7.425 52,374 -0.02(-0.22%)
May 02, 2014 7.491 7.499 7.425 7.441 56,981 -0.05(-0.66%)
May 01, 2014 7.462 7.516 7.426 7.491 97,824 +0.04(+0.56%)
Apr 30, 2014 7.333 7.450 7.333 7.450 38,311 +0.07(+0.96%)
Apr 29, 2014 7.362 7.421 7.309 7.379 43,829 +0.03(+0.39%)
Apr 28, 2014 7.350 7.371 7.294 7.350 123,519 +0.04(+0.57%)
Apr 25, 2014 7.466 7.466 7.294 7.309 279,976 -0.15(-2.06%)
Apr 24, 2014 7.462 7.462 7.433 7.462 191,417 +0.01(+0.11%)
Apr 23, 2014 7.470 7.470 7.421 7.454 52,224 -0.02(-0.28%)
Apr 22, 2014 7.429 7.491 7.416 7.474 89,188 +0.07(+0.95%)
Apr 21, 2014 7.408 7.408 7.367 7.404 56,096 +0.05(+0.62%)
Apr 17, 2014 7.391 7.358 7.358 7.358 54,968 -0.01(-0.11%)
Apr 16, 2014 7.338 7.371 7.304 7.367 49,840 +0.09(+1.20%)
Apr 15, 2014 7.255 7.300 7.238 7.279 59,218 +0.04(+0.58%)
Apr 14, 2014 7.217 7.259 7.192 7.238 73,122 +0.04(+0.57%)
Apr 11, 2014 7.197 7.259 7.192 7.197 48,598 -0.06(-0.86%)
Apr 10, 2014 7.321 7.379 7.238 7.259 67,458 -0.04(-0.57%)
Apr 09, 2014 7.246 7.309 7.230 7.300 58,483 +0.09(+1.23%)
Apr 08, 2014 7.191 7.245 7.154 7.212 57,910 +0.03(+0.46%)
Apr 07, 2014 7.216 7.265 7.170 7.179 197,900 -0.04(-0.57%)
Apr 04, 2014 7.277 7.302 7.216 7.220 131,763 -0.02(-0.34%)
Apr 03, 2014 7.253 7.315 7.240 7.245 124,077 +0.01(+0.17%)
Apr 02, 2014 7.261 7.315 7.228 7.232 72,309 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.